Farmland Partners Inc (NY: FPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	8.236	8.311	7.911	8.199	116,316	+0.02(+0.27%)
Feb 26, 2016	8.034	8.318	7.944	8.176	236,196	+0.19(+2.34%)
Feb 25, 2016	7.914	7.989	7.862	7.989	66,523	+0.12(+1.52%)
Feb 24, 2016	7.795	7.907	7.668	7.870	80,819	-0.02(-0.28%)
Feb 23, 2016	7.817	7.892	7.645	7.892	111,618	+0.04(+0.48%)
Feb 22, 2016	7.907	7.929	7.772	7.855	37,749	-0.01(-0.10%)
Feb 19, 2016	7.840	7.929	7.825	7.862	45,535	+0.00(+0.00%)
Feb 18, 2016	7.840	7.914	7.668	7.862	54,736	+0.04(+0.57%)
Feb 17, 2016	7.772	7.825	7.630	7.817	77,161	+0.10(+1.26%)
Feb 16, 2016	7.712	7.854	7.578	7.720	44,273	+0.05(+0.68%)
Feb 12, 2016	7.802	7.668	7.668	7.668	65,770	-0.04(-0.49%)
Feb 11, 2016	7.668	7.757	7.522	7.705	44,213	-0.04(-0.58%)
Feb 10, 2016	7.817	7.922	7.742	7.750	52,517	-0.09(-1.15%)
Feb 09, 2016	7.795	7.952	7.694	7.840	75,154	-0.04(-0.57%)
Feb 08, 2016	7.944	7.944	7.675	7.884	71,807	-0.07(-0.85%)
Feb 05, 2016	7.907	8.004	7.798	7.952	58,062	-0.01(-0.09%)
Feb 04, 2016	7.503	7.989	7.503	7.959	103,873	+0.46(+6.08%)
Feb 03, 2016	7.668	7.668	7.481	7.503	182,048	-0.02(-0.30%)
Feb 02, 2016	7.855	7.929	7.481	7.525	175,187	-0.34(-4.28%)
Feb 01, 2016	7.855	8.012	7.840	7.862	122,483	+0.04(+0.48%)
Jan 29, 2016	7.802	7.870	7.683	7.825	102,588	+0.07(+0.97%)
Jan 28, 2016	7.757	7.824	7.615	7.750	53,787	+0.06(+0.78%)
Jan 27, 2016	7.757	7.847	7.525	7.690	133,390	-0.03(-0.39%)
Jan 26, 2016	7.578	7.840	7.555	7.720	76,157	+0.19(+2.58%)
Jan 25, 2016	7.630	7.862	7.488	7.525	117,956	-0.10(-1.37%)
Jan 22, 2016	7.862	7.884	7.615	7.630	101,420	-0.14(-1.83%)
Jan 21, 2016	7.705	7.772	7.503	7.772	58,011	+0.03(+0.39%)
Jan 20, 2016	7.712	7.780	7.256	7.742	185,899	-0.05(-0.67%)
Jan 19, 2016	7.862	8.004	7.705	7.795	62,440	-0.07(-0.86%)
Jan 15, 2016	8.116	7.862	7.862	7.862	79,406	-0.23(-2.87%)
Jan 14, 2016	7.997	8.094	7.789	8.094	50,945	+0.12(+1.50%)
Jan 13, 2016	7.997	7.997	7.862	7.974	32,485	+0.09(+1.14%)
Jan 12, 2016	8.101	8.101	7.862	7.884	28,548	-0.19(-2.41%)
Jan 11, 2016	8.057	8.094	7.953	8.079	44,671	+0.11(+1.41%)
Jan 08, 2016	8.169	8.201	7.937	7.967	28,705	-0.09(-1.11%)
Jan 07, 2016	8.146	8.221	8.049	8.057	16,284	-0.16(-2.00%)
Jan 06, 2016	8.184	8.326	8.184	8.221	31,839	-0.04(-0.54%)
Jan 05, 2016	8.042	8.363	7.982	8.266	47,640	+0.20(+2.50%)
Jan 04, 2016	8.086	8.191	7.994	8.064	39,400	-0.14(-1.73%)
Dec 31, 2015	8.079	8.206	8.206	8.206	83,282	+0.15(+1.86%)
Dec 30, 2015	8.214	8.259	8.004	8.057	47,841	-0.13(-1.57%)
Dec 29, 2015	8.259	8.304	8.008	8.185	127,217	-0.07(-0.90%)
Dec 28, 2015	8.126	8.304	8.126	8.259	67,070	+0.16(+1.92%)
Dec 24, 2015	8.111	8.104	8.104	8.104	6,085	+0.02(+0.27%)
Dec 23, 2015	8.082	8.155	7.993	8.082	35,291	-0.02(-0.27%)
Dec 22, 2015	8.156	8.185	7.986	8.104	31,039	+0.00(+0.00%)
Dec 21, 2015	8.207	8.253	8.074	8.104	30,212	-0.02(-0.27%)
Dec 18, 2015	8.207	8.239	7.705	8.126	147,233	-0.06(-0.72%)
Dec 17, 2015	8.271	8.271	8.163	8.185	37,151	-0.04(-0.54%)
Dec 16, 2015	8.030	8.281	8.030	8.230	39,350	+0.18(+2.20%)
Dec 15, 2015	7.904	8.185	7.904	8.052	52,328	+0.21(+2.74%)
Dec 14, 2015	7.838	8.026	7.778	7.838	76,986	-0.08(-1.03%)
Dec 11, 2015	8.074	8.130	7.860	7.919	81,026	-0.21(-2.55%)
Dec 10, 2015	8.222	8.318	8.074	8.126	89,530	-0.13(-1.61%)
Dec 09, 2015	8.296	8.385	8.207	8.259	59,551	-0.06(-0.71%)
Dec 08, 2015	8.340	8.425	8.274	8.318	64,227	-0.07(-0.88%)
Dec 07, 2015	8.377	8.429	8.318	8.392	92,516	+0.04(+0.53%)
Dec 04, 2015	8.289	8.355	8.207	8.348	67,577	+0.10(+1.26%)
Dec 03, 2015	8.326	8.400	8.244	8.244	90,424	-0.05(-0.62%)
Dec 02, 2015	8.296	8.311	8.207	8.296	36,514	+0.00(+0.00%)
Dec 01, 2015	8.414	8.429	8.244	8.296	36,421	-0.13(-1.49%)
Nov 30, 2015	8.170	8.422	8.170	8.422	113,734	+0.28(+3.45%)
Nov 27, 2015	8.289	8.289	8.133	8.141	40,212	-0.10(-1.26%)
Nov 25, 2015	8.222	8.244	8.244	8.244	50,445	+0.06(+0.72%)
Nov 24, 2015	8.267	8.304	8.170	8.185	74,014	-0.11(-1.34%)
Nov 23, 2015	8.289	8.422	8.193	8.296	59,999	+0.06(+0.72%)
Nov 20, 2015	8.222	8.407	8.148	8.237	107,032	+0.07(+0.91%)
Nov 19, 2015	8.126	8.170	8.060	8.163	92,368	+0.09(+1.10%)
Nov 18, 2015	8.045	8.133	7.797	8.074	66,622	+0.09(+1.11%)
Nov 17, 2015	8.030	8.170	7.801	7.986	164,125	+0.05(+0.67%)
Nov 16, 2015	8.030	8.077	7.912	7.932	72,475	-0.09(-1.13%)
Nov 13, 2015	8.037	8.133	7.986	8.023	52,045	-0.05(-0.64%)
Nov 12, 2015	8.133	8.152	7.978	8.074	75,441	-0.04(-0.55%)
Nov 11, 2015	7.816	8.142	7.816	8.119	101,395	+0.30(+3.78%)
Nov 10, 2015	7.712	7.941	7.453	7.823	117,198	+0.37(+4.96%)
Nov 09, 2015	7.527	7.586	7.409	7.453	29,599	-0.14(-1.85%)
Nov 06, 2015	7.549	7.631	7.431	7.594	32,879	+0.12(+1.58%)
Nov 05, 2015	7.564	7.577	7.401	7.475	41,668	-0.09(-1.17%)
Nov 04, 2015	7.542	7.645	7.468	7.564	43,190	+0.02(+0.29%)
Nov 03, 2015	7.642	7.771	7.461	7.542	76,974	-0.08(-1.07%)
Nov 02, 2015	7.586	7.675	7.520	7.623	34,634	+0.04(+0.49%)
Oct 30, 2015	7.586	7.601	7.468	7.586	88,701	+0.01(+0.10%)
Oct 29, 2015	7.719	7.786	7.542	7.579	56,510	-0.10(-1.25%)
Oct 28, 2015	7.616	7.852	7.446	7.675	59,602	-0.04(-0.57%)
Oct 27, 2015	7.823	7.852	7.668	7.719	54,790	-0.14(-1.79%)
Oct 26, 2015	7.912	7.934	7.801	7.860	28,394	-0.01(-0.19%)
Oct 23, 2015	7.949	7.949	7.811	7.875	39,657	-0.04(-0.47%)
Oct 22, 2015	7.904	7.978	7.800	7.912	54,350	-0.02(-0.28%)
Oct 21, 2015	8.002	8.002	7.838	7.934	22,791	-0.07(-0.92%)
Oct 20, 2015	8.163	8.163	7.854	8.008	43,951	-0.13(-1.55%)
Oct 19, 2015	8.096	8.156	8.096	8.133	76,913	-0.04(-0.45%)
Oct 16, 2015	7.993	8.170	7.956	8.170	100,073	+0.22(+2.79%)
Oct 15, 2015	7.808	7.986	7.749	7.949	85,785	+0.27(+3.46%)
Oct 14, 2015	7.771	7.771	7.579	7.682	57,828	-0.08(-1.05%)
Oct 13, 2015	7.816	7.926	7.697	7.764	36,233	-0.06(-0.76%)
Oct 12, 2015	7.816	7.838	7.816	7.823	50,954	+0.03(+0.38%)
Oct 09, 2015	7.816	7.838	7.749	7.793	22,102	+0.00(+0.00%)
Oct 08, 2015	7.719	7.823	7.719	7.793	37,954	+0.11(+1.44%)
Oct 07, 2015	7.653	7.719	7.631	7.682	37,050	-0.04(-0.48%)
Oct 06, 2015	7.549	7.756	7.549	7.719	52,635	+0.06(+0.77%)
Oct 05, 2015	7.697	7.719	7.557	7.660	45,788	-0.07(-0.86%)
Oct 02, 2015	7.401	7.727	7.401	7.727	67,359	+0.12(+1.55%)
Oct 01, 2015	7.690	7.712	7.520	7.608	29,837	-0.16(-2.00%)
Sep 30, 2015	7.446	7.764	7.394	7.764	50,766	+0.38(+5.11%)
Sep 29, 2015	7.394	7.490	7.357	7.387	71,200	+0.05(+0.69%)
Sep 28, 2015	7.431	7.570	7.336	7.336	54,358	-0.09(-1.28%)
Sep 25, 2015	7.417	7.585	7.417	7.431	26,116	+0.01(+0.20%)
Sep 24, 2015	7.475	7.623	7.402	7.417	42,000	-0.12(-1.64%)
Sep 23, 2015	7.417	7.650	7.417	7.541	89,246	+0.17(+2.28%)
Sep 22, 2015	7.380	7.409	7.314	7.373	24,112	-0.03(-0.39%)
Sep 21, 2015	7.439	7.490	7.322	7.402	38,554	-0.01(-0.10%)
Sep 18, 2015	7.300	7.494	7.300	7.409	62,321	+0.10(+1.40%)
Sep 17, 2015	7.344	7.417	7.293	7.307	116,991	-0.04(-0.60%)
Sep 16, 2015	7.336	7.401	7.307	7.351	67,869	-0.04(-0.59%)
Sep 15, 2015	7.366	7.439	7.344	7.395	40,051	-0.01(-0.20%)
Sep 14, 2015	7.482	7.482	7.356	7.409	25,445	-0.03(-0.39%)
Sep 11, 2015	7.380	7.526	7.371	7.439	43,303	+0.02(+0.30%)
Sep 10, 2015	7.484	7.552	7.409	7.417	34,493	-0.13(-1.74%)
Sep 09, 2015	7.738	7.738	7.519	7.548	39,763	-0.12(-1.52%)
Sep 08, 2015	7.665	7.701	7.577	7.665	40,466	+0.06(+0.77%)
Sep 04, 2015	7.650	7.606	7.606	7.606	50,411	-0.09(-1.23%)
Sep 03, 2015	7.694	7.767	7.585	7.701	101,381	+0.12(+1.64%)
Sep 02, 2015	7.709	7.716	7.482	7.577	49,344	-0.08(-1.05%)
Sep 01, 2015	7.606	7.723	7.533	7.658	47,333	-0.06(-0.76%)
Aug 31, 2015	7.672	7.738	7.563	7.716	87,170	+0.11(+1.44%)
Aug 28, 2015	7.490	7.665	7.475	7.606	59,265	+0.07(+0.87%)
Aug 27, 2015	7.460	7.555	7.387	7.541	96,889	+0.17(+2.28%)
Aug 26, 2015	7.300	7.380	7.125	7.373	158,901	+0.18(+2.54%)
Aug 25, 2015	7.460	7.509	7.190	7.190	80,806	-0.11(-1.50%)
Aug 24, 2015	7.351	7.504	7.271	7.300	126,591	-0.31(-4.03%)
Aug 21, 2015	7.745	7.789	7.395	7.606	250,083	-0.20(-2.62%)
Aug 20, 2015	7.862	7.949	7.774	7.811	93,123	-0.07(-0.93%)
Aug 19, 2015	7.847	7.971	7.846	7.884	92,560	+0.02(+0.28%)
Aug 18, 2015	7.993	8.023	7.789	7.862	98,760	-0.07(-0.92%)
Aug 17, 2015	8.044	8.044	7.884	7.935	87,056	-0.08(-1.00%)
Aug 14, 2015	7.948	8.096	7.884	8.015	91,608	+0.12(+1.57%)
Aug 13, 2015	7.920	7.946	7.825	7.891	27,088	-0.01(-0.18%)
Aug 12, 2015	7.862	7.935	7.752	7.906	119,615	+0.03(+0.37%)
Aug 11, 2015	7.964	8.030	7.847	7.877	61,654	+0.01(+0.19%)
Aug 10, 2015	7.847	7.920	7.825	7.862	57,992	+0.04(+0.56%)
Aug 07, 2015	7.964	7.979	7.818	7.818	72,271	-0.08(-1.02%)
Aug 06, 2015	7.964	8.059	7.884	7.898	74,265	-0.06(-0.73%)
Aug 05, 2015	8.081	8.081	7.884	7.957	81,837	-0.07(-0.91%)
Aug 04, 2015	7.971	8.030	7.935	8.030	57,005	+0.10(+1.29%)
Aug 03, 2015	8.081	8.081	7.891	7.928	67,566	-0.10(-1.27%)
Jul 31, 2015	7.986	8.096	7.913	8.030	187,762	+0.07(+0.92%)
Jul 30, 2015	7.957	7.986	7.855	7.957	125,509	+0.07(+0.93%)
Jul 29, 2015	7.957	8.023	7.789	7.884	96,572	-0.10(-1.28%)
Jul 28, 2015	7.701	7.986	7.614	7.986	214,657	+0.31(+4.09%)
Jul 27, 2015	7.774	7.782	7.614	7.672	118,896	-0.12(-1.50%)
Jul 24, 2015	8.044	8.052	7.745	7.789	401,698	-0.26(-3.26%)
Jul 23, 2015	7.993	8.066	7.986	8.052	124,163	+0.01(+0.09%)
Jul 22, 2015	8.030	8.052	7.993	8.044	147,176	+0.01(+0.18%)
Jul 21, 2015	8.059	8.066	7.971	8.030	181,062	+0.00(+0.00%)
Jul 20, 2015	8.066	8.066	8.015	8.030	167,008	+0.00(+0.00%)
Jul 17, 2015	8.037	8.066	8.000	8.030	280,762	-0.04(-0.45%)
Jul 16, 2015	7.884	8.066	7.774	8.066	1,571,164	-0.11(-1.34%)
Jul 15, 2015	8.855	8.855	8.176	8.176	256,293	-0.85(-9.46%)
Jul 14, 2015	8.942	9.161	8.884	9.030	80,165	+0.09(+0.98%)
Jul 13, 2015	8.826	8.964	8.760	8.942	45,170	+0.18(+2.08%)
Jul 10, 2015	8.725	8.942	8.725	8.760	38,293	+0.00(+0.00%)
Jul 09, 2015	8.731	8.760	8.658	8.760	47,430	+0.04(+0.50%)
Jul 08, 2015	8.796	8.796	8.705	8.716	19,178	-0.08(-0.91%)
Jul 07, 2015	8.796	8.796	8.607	8.796	70,135	+0.04(+0.42%)
Jul 06, 2015	8.760	8.760	8.672	8.760	18,175	+0.00(+0.00%)
Jul 02, 2015	8.723	8.760	8.760	8.760	22,192	+0.00(+0.00%)
Jul 01, 2015	8.738	8.760	8.607	8.760	31,559	+0.07(+0.84%)
Jun 30, 2015	8.716	8.804	8.548	8.687	63,760	-0.07(-0.83%)
Jun 29, 2015	8.694	8.760	8.592	8.760	111,880	+0.01(+0.08%)
Jun 26, 2015	8.555	8.760	8.431	8.753	52,070	+0.18(+2.13%)
Jun 25, 2015	8.493	8.731	8.482	8.570	39,014	+0.02(+0.26%)
Jun 24, 2015	8.468	8.599	8.431	8.548	32,060	+0.12(+1.39%)
Jun 23, 2015	8.643	8.745	8.431	8.431	53,399	-0.25(-2.92%)
Jun 22, 2015	8.767	8.767	8.541	8.685	24,745	-0.07(-0.85%)
Jun 19, 2015	8.519	8.760	8.468	8.760	76,208	+0.29(+3.45%)
Jun 18, 2015	8.497	8.519	8.468	8.468	20,253	+0.00(+0.00%)
Jun 17, 2015	8.512	8.577	8.461	8.468	30,182	-0.07(-0.85%)
Jun 16, 2015	8.701	8.723	8.519	8.541	36,099	-0.10(-1.18%)
Jun 15, 2015	8.446	8.723	8.358	8.643	62,121	+0.28(+3.41%)
Jun 12, 2015	8.358	8.512	8.249	8.358	69,736	+0.12(+1.51%)
Jun 11, 2015	8.431	8.461	8.198	8.234	48,274	+0.09(+1.17%)
Jun 10, 2015	8.088	8.285	8.066	8.139	17,635	+0.05(+0.63%)
Jun 09, 2015	8.030	8.132	7.920	8.088	16,356	+0.17(+2.12%)
Jun 08, 2015	8.096	8.205	7.920	7.920	28,734	-0.12(-1.45%)
Jun 05, 2015	8.066	8.205	8.030	8.037	50,103	-0.02(-0.27%)
Jun 04, 2015	8.220	8.271	8.044	8.059	54,790	-0.12(-1.52%)
Jun 03, 2015	7.993	8.183	7.957	8.183	37,400	+0.18(+2.19%)
Jun 02, 2015	7.942	8.044	7.920	8.008	11,716	-0.01(-0.09%)
Jun 01, 2015	8.015	8.015	7.898	8.015	23,422	+0.01(+0.09%)
May 29, 2015	8.015	8.015	7.957	8.008	26,094	-0.01(-0.09%)
May 28, 2015	8.074	8.074	8.015	8.015	12,375	-0.01(-0.18%)
May 27, 2015	8.008	8.088	7.978	8.030	21,631	+0.10(+1.29%)
May 26, 2015	8.088	8.096	7.920	7.928	42,755	-0.09(-1.18%)
May 22, 2015	7.950	8.023	8.023	8.023	21,507	+0.09(+1.20%)
May 21, 2015	8.030	8.088	7.920	7.928	52,892	+0.00(+0.00%)
May 20, 2015	8.081	8.129	7.920	7.928	47,914	-0.10(-1.27%)
May 19, 2015	8.132	8.212	8.030	8.030	89,594	-0.22(-2.65%)
May 18, 2015	8.103	8.266	8.074	8.249	30,067	+0.04(+0.53%)
May 15, 2015	8.190	8.322	8.097	8.205	48,844	-0.04(-0.53%)
May 14, 2015	8.066	8.322	8.044	8.249	64,955	+0.16(+1.99%)
May 13, 2015	8.176	8.227	8.066	8.088	42,851	-0.10(-1.25%)
May 12, 2015	8.519	8.534	8.176	8.190	69,945	-0.27(-3.19%)
May 11, 2015	8.249	8.607	8.249	8.461	71,030	+0.18(+2.11%)
May 08, 2015	8.482	8.490	8.278	8.285	56,190	-0.12(-1.39%)
May 07, 2015	8.577	8.577	8.337	8.402	28,816	-0.13(-1.54%)
May 06, 2015	8.570	8.742	8.329	8.534	45,078	-0.12(-1.35%)
May 05, 2015	8.767	8.877	8.431	8.650	75,408	-0.03(-0.34%)
May 04, 2015	8.614	8.836	8.577	8.680	32,966	+0.04(+0.42%)
May 01, 2015	8.833	8.833	8.570	8.643	35,099	-0.04(-0.42%)
Apr 30, 2015	8.753	8.760	8.614	8.680	33,038	-0.08(-0.92%)
Apr 29, 2015	8.913	8.979	8.760	8.760	21,634	-0.12(-1.32%)
Apr 28, 2015	8.885	9.015	8.796	8.877	59,738	+0.01(+0.16%)
Apr 27, 2015	8.942	9.125	8.826	8.862	105,912	-0.04(-0.49%)
Apr 24, 2015	8.891	8.906	8.767	8.906	31,770	+0.08(+0.91%)
Apr 23, 2015	8.818	8.884	8.796	8.826	28,552	+0.05(+0.58%)
Apr 22, 2015	8.935	8.935	8.713	8.774	52,751	-0.06(-0.66%)
Apr 21, 2015	8.767	8.833	8.687	8.833	20,564	+0.15(+1.68%)
Apr 20, 2015	8.942	8.943	8.665	8.687	82,387	-0.07(-0.83%)
Apr 17, 2015	8.650	8.991	8.643	8.760	139,961	+0.15(+1.78%)
Apr 16, 2015	8.504	8.658	8.439	8.607	36,781	+0.13(+1.55%)
Apr 15, 2015	8.570	8.686	8.475	8.475	79,172	+0.00(+0.00%)
Apr 14, 2015	8.504	8.519	8.424	8.475	34,299	+0.04(+0.43%)
Apr 13, 2015	8.585	8.709	8.380	8.439	97,771	-0.01(-0.09%)
Apr 10, 2015	8.432	8.468	8.395	8.446	27,968	+0.04(+0.43%)
Apr 09, 2015	8.548	8.606	8.409	8.409	23,670	-0.09(-1.03%)
Apr 08, 2015	8.622	8.716	8.366	8.497	191,991	-0.09(-1.02%)
Apr 07, 2015	8.650	8.760	8.577	8.585	37,929	-0.03(-0.34%)
Apr 06, 2015	8.694	8.694	8.603	8.614	57,444	-0.06(-0.67%)
Apr 02, 2015	8.570	8.672	8.672	8.672	43,288	+0.11(+1.28%)
Apr 01, 2015	8.716	8.716	8.475	8.563	53,129	-0.01(-0.09%)
Mar 31, 2015	8.577	8.614	8.395	8.570	91,913	+0.19(+2.26%)
Mar 30, 2015	8.388	8.725	8.322	8.380	59,981	+0.08(+0.97%)
Mar 27, 2015	8.125	8.388	8.117	8.300	22,655	+0.16(+1.97%)
Mar 26, 2015	8.745	8.745	8.074	8.139	31,707	-0.44(-5.11%)
Mar 25, 2015	8.395	8.745	8.322	8.577	68,360	+0.29(+3.52%)
Mar 24, 2015	8.249	8.387	8.212	8.285	33,588	+0.04(+0.44%)
Mar 23, 2015	8.001	8.282	7.906	8.249	70,264	+0.24(+3.01%)
Mar 20, 2015	8.030	8.030	7.920	8.008	32,363	-0.01(-0.09%)
Mar 19, 2015	7.993	8.015	7.884	8.015	19,483	+0.02(+0.27%)
Mar 18, 2015	8.030	8.030	7.891	7.993	31,270	-0.04(-0.45%)
Mar 17, 2015	7.979	8.030	7.862	8.030	14,549	+0.15(+1.95%)
Mar 16, 2015	8.183	8.249	7.877	7.877	27,836	-0.31(-3.75%)
Mar 13, 2015	7.789	8.183	7.774	8.183	65,642	+0.39(+4.96%)
Mar 12, 2015	7.957	8.011	7.687	7.796	60,228	-0.16(-2.02%)
Mar 11, 2015	7.950	8.030	7.847	7.957	16,794	+0.03(+0.37%)
Mar 10, 2015	8.066	8.088	7.847	7.928	42,467	-0.12(-1.45%)
Mar 09, 2015	8.125	8.125	7.993	8.044	17,797	-0.04(-0.54%)
Mar 06, 2015	8.147	8.154	8.030	8.088	20,841	-0.04(-0.54%)
Mar 05, 2015	8.234	8.269	8.117	8.132	24,583	-0.14(-1.68%)
Mar 04, 2015	8.285	8.278	8.161	8.271	18,287	-0.01(-0.09%)
Mar 03, 2015	8.307	8.307	8.139	8.278	27,701	+0.06(+0.71%)